55,600€
0,07%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 55,48 | 56,11 | 55,07 | 55,60 | 0,07% | 14,00 |
| 08.10.2026 | 54,95 | 55,61 | 54,28 | 55,56 | 1,05% | - |
| 07.10.2026 | 56,47 | 57,38 | 53,50 | 54,98 | -2,34% | - |
| 06.10.2026 | 57,65 | 57,81 | 56,02 | 56,30 | -2,29% | - |
| 05.10.2026 | 56,75 | 58,71 | 55,63 | 57,62 | 2,02% | - |
| 02.10.2026 | 55,54 | 57,55 | 55,21 | 56,48 | 1,66% | 6,00 |
| 01.10.2026 | 55,02 | 55,64 | 52,36 | 55,56 | 0,98% | - |
| 30.09.2026 | 55,86 | 56,16 | 55,02 | 55,02 | -1,61% | - |
| 29.09.2026 | 58,90 | 59,01 | 55,27 | 55,92 | -4,96% | 4.320,00 |
| 28.09.2026 | 59,48 | 60,24 | 58,33 | 58,84 | -0,88% | - |
| 25.09.2026 | 58,67 | 59,45 | 57,95 | 59,36 | 1,16% | - |
| 24.09.2026 | 60,11 | 60,61 | 58,67 | 58,68 | -2,41% | - |
| 23.09.2026 | 60,18 | 60,93 | 59,89 | 60,13 | 0,07% | - |
| 22.09.2026 | 59,11 | 61,44 | 59,02 | 60,09 | 1,62% | - |
| 21.09.2026 | 60,23 | 61,38 | 59,06 | 59,13 | -1,61% | - |
| 18.09.2026 | 61,44 | 61,65 | 59,95 | 60,10 | -2,26% | - |
| 17.09.2026 | 61,66 | 62,24 | 61,20 | 61,49 | -0,24% | - |
| 16.09.2026 | 60,67 | 62,09 | 60,29 | 61,64 | 1,47% | - |
| 15.09.2026 | 59,78 | 60,80 | 59,36 | 60,75 | 1,66% | - |
| 14.09.2026 | 61,24 | 62,55 | 59,44 | 59,76 | -2,15% | 113,00 |
| 11.09.2026 | 61,65 | 62,46 | 60,72 | 61,07 | -0,99% | - |
| 10.09.2026 | 61,67 | 63,64 | 60,83 | 61,68 | -0,08% | 438,00 |
| 09.09.2026 | 64,25 | 64,25 | 60,85 | 61,73 | -4,03% | 120,00 |
| 08.09.2026 | 64,15 | 65,50 | 63,72 | 64,32 | 0,12% | - |
| 07.09.2026 | 64,40 | 64,40 | 64,19 | 64,24 | -0,25% | - |
| 04.09.2026 | 64,17 | 65,06 | 63,37 | 64,40 | 0,31% | - |
| 03.09.2026 | 65,74 | 66,63 | 64,08 | 64,20 | -2,45% | - |
| 02.09.2026 | 64,13 | 66,27 | 63,85 | 65,81 | 2,70% | - |
| 01.09.2026 | 64,66 | 65,22 | 63,37 | 64,08 | -0,94% | - |
| 31.08.2026 | 65,34 | 65,98 | 63,96 | 64,69 | -1,06% | - |
| 28.08.2026 | 63,47 | 65,58 | 63,29 | 65,38 | 3,01% | - |
| 27.08.2026 | 64,01 | 64,48 | 62,61 | 63,47 | -0,87% | - |
| 26.08.2026 | 64,15 | 64,39 | 62,57 | 64,03 | -0,05% | 541,00 |
| 25.08.2026 | 65,31 | 65,83 | 63,88 | 64,06 | -2,33% | 250,00 |
| 24.08.2026 | 67,60 | 68,20 | 65,32 | 65,59 | -2,97% | 630,00 |
| 21.08.2026 | 67,43 | 68,52 | 67,40 | 67,60 | 0,10% | - |
| 20.08.2026 | 68,03 | 68,69 | 66,87 | 67,53 | -0,78% | - |
| 19.08.2026 | 66,84 | 69,02 | 66,79 | 68,06 | -24,10% | - |
| 05.05.2026 | 98,29 | 99,65 | 84,61 | 89,67 | -8,64% | 499,00 |
| 04.05.2026 | 98,01 | 99,68 | 96,09 | 98,15 | -0,14% | - |
| 30.04.2026 | 95,57 | 98,56 | 94,84 | 98,28 | 2,95% | 74,00 |
| 29.04.2026 | 94,32 | 96,49 | 93,90 | 95,46 | 1,31% | 14,00 |
| 28.04.2026 | 95,01 | 96,93 | 93,40 | 94,23 | -0,69% | - |
| 27.04.2026 | 94,88 | 96,14 | 93,39 | 94,88 | 0,51% | 84,00 |
| 24.04.2026 | 96,07 | 97,00 | 93,64 | 94,40 | -1,74% | - |
| 23.04.2026 | 97,63 | 98,85 | 94,72 | 96,07 | -1,63% | - |
| 22.04.2026 | 98,34 | 100,60 | 96,98 | 97,66 | -0,89% | 70,00 |
| 21.04.2026 | 96,74 | 98,79 | 95,63 | 98,54 | 1,98% | 14,00 |
| 20.04.2026 | 95,82 | 98,08 | 93,80 | 96,63 | 0,98% | - |
| 17.04.2026 | 101,03 | 101,30 | 93,68 | 95,69 | -5,31% | - |
| 16.04.2026 | 97,65 | 101,18 | 97,48 | 101,06 | 3,48% | 419,00 |
| 15.04.2026 | 99,97 | 100,51 | 97,03 | 97,67 | -2,31% | 75,00 |
| 14.04.2026 | 102,74 | 102,76 | 98,17 | 99,97 | -2,14% | 14,00 |
| 13.04.2026 | 101,25 | 103,85 | 100,12 | 102,16 | 1,11% | 140,00 |
| 10.04.2026 | 100,21 | 103,11 | 99,80 | 101,04 | 0,89% | 281,00 |
| 09.04.2026 | 103,58 | 104,67 | 99,31 | 100,15 | -3,28% | 113,00 |
| 08.04.2026 | 102,37 | 103,57 | 95,64 | 103,54 | -2,73% | 1.443,00 |
| 07.04.2026 | 103,58 | 107,23 | 103,00 | 106,45 | 2,84% | 1.040,00 |
| 02.04.2026 | 100,24 | 104,02 | 100,01 | 103,51 | 3,17% | 144,00 |
| 01.04.2026 | 101,05 | 102,29 | 99,56 | 100,33 | -1,16% | 36,00 |
| 31.03.2026 | 101,19 | 103,62 | 99,08 | 101,51 | 0,00% | 1.275,00 |
| 30.03.2026 | 96,68 | 102,19 | 96,68 | 101,51 | 3,16% | - |
| 27.03.2026 | 98,38 | 99,25 | 97,28 | 98,40 | 0,04% | - |
| 26.03.2026 | 98,77 | 100,54 | 97,70 | 98,37 | -0,51% | 800,00 |
| 25.03.2026 | 98,38 | 102,01 | 97,94 | 98,87 | 0,63% | 1.375,00 |
| 24.03.2026 | 93,61 | 99,32 | 92,56 | 98,25 | 5,07% | - |
| 23.03.2026 | 91,66 | 95,89 | 90,99 | 93,51 | 1,63% | - |
| 20.03.2026 | 96,01 | 97,30 | 91,36 | 92,01 | -4,03% | - |
| 19.03.2026 | 98,32 | 98,76 | 94,86 | 95,87 | -2,50% | 742,00 |
| 18.03.2026 | 97,25 | 100,61 | 96,50 | 98,33 | 1,63% | - |
| 17.03.2026 | 96,50 | 99,41 | 95,72 | 96,76 | 0,53% | 110,00 |
| 16.03.2026 | 98,42 | 98,76 | 95,77 | 96,25 | -1,91% | - |
| 13.03.2026 | 99,61 | 100,62 | 97,65 | 98,12 | -1,18% | 1.275,00 |
| 12.03.2026 | 92,26 | 99,53 | 91,35 | 99,29 | 7,33% | - |
| 11.03.2026 | 90,69 | 92,88 | 89,34 | 92,51 | 2,33% | - |
| 10.03.2026 | 91,46 | 92,47 | 89,16 | 90,40 | -1,21% | 198,00 |
| 09.03.2026 | 88,39 | 92,49 | 86,95 | 91,51 | 3,02% | - |
| 06.03.2026 | 90,90 | 91,72 | 86,13 | 88,83 | -2,32% | 700,00 |
| 05.03.2026 | 90,99 | 96,78 | 90,46 | 90,94 | -0,27% | 853,00 |
| 04.03.2026 | 88,54 | 91,32 | 87,85 | 91,19 | 2,88% | - |
| 03.03.2026 | 91,15 | 91,39 | 86,11 | 88,64 | -2,96% | - |
| 02.03.2026 | 89,79 | 92,74 | 87,66 | 91,34 | 2,42% | 31,00 |
| 27.02.2026 | 85,00 | 89,62 | 82,95 | 89,19 | 4,92% | - |
| 26.02.2026 | 87,35 | 87,47 | 84,10 | 85,01 | -2,66% | - |
| 25.02.2026 | 88,29 | 90,43 | 86,04 | 87,33 | -1,28% | - |
| 24.02.2026 | 78,98 | 89,98 | 78,60 | 88,46 | 12,05% | 394,00 |
| 23.02.2026 | 79,90 | 80,90 | 77,81 | 78,94 | -1,46% | 252,00 |
| 20.02.2026 | 80,84 | 81,96 | 78,79 | 80,11 | -0,85% | - |
| 19.02.2026 | 84,38 | 84,75 | 79,13 | 80,80 | -4,32% | 17,00 |
| 18.02.2026 | 82,67 | 85,28 | 81,95 | 84,45 | 2,36% | - |
| 17.02.2026 | 84,25 | 85,50 | 81,50 | 82,50 | -2,37% | - |
| 16.02.2026 | 85,50 | 85,50 | 84,25 | 84,50 | 0,00% | - |
| 13.02.2026 | 83,00 | 85,50 | 82,50 | 84,50 | 1,81% | 1.924,00 |
| 12.02.2026 | 84,50 | 86,75 | 81,25 | 83,00 | -1,78% | - |
| 11.02.2026 | 82,00 | 86,25 | 82,00 | 84,50 | 1,20% | - |
| 10.02.2026 | 81,00 | 84,00 | 80,75 | 83,50 | 3,09% | - |
| 09.02.2026 | 82,00 | 82,00 | 78,25 | 81,00 | 0,00% | 1.656,00 |
| 06.02.2026 | 78,25 | 81,50 | 77,75 | 81,00 | 3,18% | 14,00 |
| 05.02.2026 | 81,25 | 81,50 | 76,50 | 78,50 | -3,38% | 1.350,00 |
| 04.02.2026 | 76,00 | 83,00 | 76,00 | 81,25 | 5,86% | 113,00 |